Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	17.26	17.42	17.16	17.32	569,725	+0.17(+0.99%)
Jan 30, 2018	17.05	17.40	17.05	17.15	334,931	-0.10(-0.58%)
Jan 29, 2018	17.28	17.41	17.12	17.25	705,143	-0.09(-0.52%)
Jan 26, 2018	17.00	17.36	16.80	17.34	847,574	+0.35(+2.06%)
Jan 25, 2018	16.87	17.00	16.60	16.99	560,666	+0.24(+1.43%)
Jan 24, 2018	16.97	17.16	16.59	16.75	888,729	-0.07(-0.42%)
Jan 23, 2018	16.57	16.83	16.53	16.82	445,804	+0.16(+0.96%)
Jan 22, 2018	16.48	16.78	16.34	16.66	277,657	+0.19(+1.15%)
Jan 19, 2018	16.08	16.49	16.02	16.47	524,175	+0.38(+2.36%)
Jan 18, 2018	16.25	16.30	15.79	16.09	657,906	-0.16(-0.98%)
Jan 17, 2018	16.34	16.37	16.15	16.25	756,946	+0.04(+0.25%)
Jan 16, 2018	16.82	16.89	16.18	16.21	644,657	-0.53(-3.17%)
Jan 12, 2018		16.74	16.74	16.74	0	-0.19(-1.12%)
Jan 11, 2018	16.72	16.98	16.72	16.93	342,188	+0.24(+1.44%)
Jan 10, 2018	16.59	16.75	16.56	16.69	251,859	-0.01(-0.06%)
Jan 09, 2018	16.85	16.92	16.60	16.70	494,483	-0.15(-0.89%)
Jan 08, 2018	16.79	16.90	16.53	16.85	587,922	+0.06(+0.36%)
Jan 05, 2018	16.77	16.85	16.61	16.79	505,126	+0.13(+0.78%)
Jan 04, 2018	16.80	17.00	16.52	16.66	633,539	-0.11(-0.66%)
Jan 03, 2018	16.57	17.04	16.40	16.77	1,124,689	+0.22(+1.33%)
Jan 02, 2018	16.35	16.55	16.28	16.55	650,801	+0.23(+1.41%)
Dec 29, 2017		16.32	16.32	16.32	0	-0.17(-1.03%)
Dec 28, 2017	16.50	16.50	16.26	16.49	471,090	+0.04(+0.24%)
Dec 27, 2017	16.31	16.53	16.25	16.45	563,069	+0.12(+0.73%)
Dec 26, 2017	16.19	16.46	16.08	16.33	402,788	+0.04(+0.25%)
Dec 22, 2017	16.30	16.36	16.14	16.29	441,798	-0.11(-0.67%)
Dec 21, 2017	16.35	16.45	16.08	16.40	435,371	+0.02(+0.12%)
Dec 20, 2017	16.57	16.67	16.34	16.38	600,200	-0.01(-0.06%)
Dec 19, 2017	16.50	16.60	16.23	16.39	2,000,447	-0.04(-0.24%)
Dec 18, 2017	15.83	16.43	15.81	16.43	1,827,033	+0.74(+4.72%)
Dec 15, 2017	15.61	15.79	15.41	15.69	831,643	+0.23(+1.49%)
Dec 14, 2017	15.89	15.94	15.39	15.46	532,396	-0.33(-2.09%)
Dec 13, 2017	15.35	16.00	15.35	15.79	1,229,647	+0.48(+3.14%)
Dec 12, 2017	15.05	15.51	15.05	15.31	491,906	+0.28(+1.86%)
Dec 11, 2017	14.93	15.19	14.89	15.03	440,797	+0.03(+0.20%)
Dec 08, 2017	14.90	15.15	14.81	15.00	596,310	+0.00(+0.00%)
Dec 07, 2017	14.62	14.92	14.57		408,113	+0.00(+0.00%)
Dec 06, 2017	14.41	14.69	14.15	14.61	453,954	+0.13(+0.90%)
Dec 05, 2017	14.00	14.51	13.83	14.48	893,126	+0.48(+3.43%)
Dec 04, 2017	15.49	15.49	14.00	14.00	1,385,088	-1.44(-9.33%)
Dec 01, 2017	15.16	15.44	15.01	15.44	818,818	+0.23(+1.51%)
Nov 30, 2017	14.89	15.23	14.72	15.21	948,563	+0.32(+2.15%)
Nov 29, 2017	15.13	15.18	14.80	14.89	925,806	-0.63(-4.06%)
Nov 28, 2017	15.07	15.52	14.98	15.52	1,468,620	+0.46(+3.05%)
Nov 27, 2017	14.88	15.08	14.88	15.06	442,720	+0.15(+1.01%)
Nov 24, 2017	14.78	15.00	14.68	14.91	194,915	+0.19(+1.29%)
Nov 22, 2017	14.70	14.87	14.57	14.72	510,118	+0.06(+0.41%)
Nov 21, 2017	14.40	14.74	14.34	14.66	663,157	+0.33(+2.30%)
Nov 20, 2017	14.71	14.73	14.19	14.33	1,411,002	-0.18(-1.24%)
Nov 17, 2017	14.63	14.94	14.35	14.51	1,074,937	-0.22(-1.49%)
Nov 16, 2017	14.25	14.91	14.23	14.73	703,119	+0.48(+3.37%)
Nov 15, 2017	14.16	14.46	14.02	14.25	892,818	-0.06(-0.42%)
Nov 14, 2017	13.99	14.35	13.86	14.31	993,283	+0.27(+1.92%)
Nov 13, 2017	14.05	14.15	13.80	14.04	622,701	-0.05(-0.35%)
Nov 10, 2017	13.92	14.15	13.86	14.09	620,925	+0.10(+0.71%)
Nov 09, 2017	13.99	14.05	13.79	13.99	736,925	-0.15(-1.06%)
Nov 08, 2017	13.94	14.43	13.85	14.14	960,096	+0.15(+1.07%)
Nov 07, 2017	14.61	14.61	13.75	13.99	1,955,114	-0.62(-4.24%)
Nov 06, 2017	14.74	14.88	14.53	14.61	1,042,340	-0.13(-0.88%)
Nov 03, 2017	14.75	14.97	14.62	14.74	1,067,205	+0.00(+0.00%)
Nov 02, 2017	14.60	15.12	14.52	14.74	1,315,275	+0.13(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.